Companhia de Saneamento do Paraná - SANEPAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.900 | 5.940 | 5.820 | 5.940 | 5.672 | 98,800 |
| 2025-05-09 | 6.300 | 6.300 | 5.810 | 5.880 | 5.615 | 312,000 |
| 2025-05-08 | 6.190 | 6.410 | 6.150 | 6.300 | 6.016 | 237,000 |
| 2025-05-07 | 6.000 | 6.240 | 5.950 | 6.210 | 5.930 | 435,300 |
| 2025-05-06 | 6.000 | 6.000 | 5.880 | 5.900 | 5.634 | 52,400 |
| 2025-05-05 | 5.990 | 6.030 | 5.840 | 5.950 | 5.682 | 171,000 |
| 2025-05-02 | 6.050 | 6.150 | 5.990 | 6.050 | 5.777 | 87,500 |
| 2025-04-30 | 5.850 | 6.150 | 5.850 | 6.150 | 5.873 | 119,700 |
| 2025-04-29 | 6.000 | 6.000 | 5.890 | 5.930 | 5.663 | 47,100 |
| 2025-04-28 | 5.960 | 6.000 | 5.910 | 6.000 | 5.730 | 79,700 |
| 2025-04-25 | 5.880 | 6.080 | 5.870 | 5.960 | 5.691 | 203,800 |
| 2025-04-24 | 5.840 | 5.970 | 5.780 | 5.860 | 5.596 | 133,700 |
| 2025-04-23 | 5.560 | 5.800 | 5.560 | 5.800 | 5.539 | 70,400 |
| 2025-04-22 | 5.600 | 5.700 | 5.560 | 5.590 | 5.338 | 85,500 |
| 2025-04-17 | 5.750 | 5.750 | 5.610 | 5.670 | 5.415 | 128,300 |
| 2025-04-16 | 5.800 | 5.800 | 5.680 | 5.700 | 5.443 | 59,400 |
| 2025-04-15 | 5.590 | 5.830 | 5.580 | 5.750 | 5.491 | 201,600 |
| 2025-04-14 | 5.480 | 5.650 | 5.420 | 5.590 | 5.338 | 135,700 |
| 2025-04-11 | 5.510 | 5.510 | 5.380 | 5.440 | 5.195 | 122,700 |
| 2025-04-10 | 5.570 | 5.580 | 5.390 | 5.450 | 5.204 | 155,700 |
| 2025-04-09 | 5.520 | 5.620 | 5.450 | 5.570 | 5.319 | 182,200 |
| 2025-04-08 | 5.450 | 5.610 | 5.450 | 5.520 | 5.271 | 136,200 |
| 2025-04-07 | 5.620 | 5.660 | 5.450 | 5.450 | 5.204 | 177,400 |
| 2025-04-04 | 5.690 | 5.820 | 5.610 | 5.730 | 5.472 | 282,500 |
| 2025-04-03 | 5.590 | 5.760 | 5.590 | 5.760 | 5.501 | 178,100 |
| 2025-04-02 | 5.740 | 5.750 | 5.640 | 5.640 | 5.386 | 51,900 |
| 2025-04-01 | 5.600 | 5.790 | 5.590 | 5.740 | 5.481 | 315,900 |
| 2025-03-31 | 5.600 | 5.650 | 5.580 | 5.620 | 5.367 | 99,000 |
| 2025-03-28 | 5.780 | 5.780 | 5.600 | 5.600 | 5.348 | 466,600 |
| 2025-03-27 | 5.780 | 5.810 | 5.710 | 5.780 | 5.520 | 156,500 |
| 2025-03-26 | 5.820 | 5.870 | 5.760 | 5.800 | 5.539 | 132,600 |
| 2025-03-25 | 5.840 | 5.900 | 5.800 | 5.880 | 5.615 | 193,900 |
| 2025-03-24 | 5.960 | 5.960 | 5.830 | 5.830 | 5.567 | 156,500 |
| 2025-03-21 | 6.050 | 6.150 | 5.920 | 5.940 | 5.672 | 260,700 |
| 2025-03-20 | 5.880 | 5.980 | 5.860 | 5.980 | 5.711 | 169,300 |
| 2025-03-19 | 5.880 | 5.920 | 5.840 | 5.900 | 5.634 | 190,300 |
| 2025-03-18 | 5.820 | 5.910 | 5.800 | 5.880 | 5.615 | 91,600 |
| 2025-03-17 | 5.820 | 5.850 | 5.730 | 5.820 | 5.558 | 147,700 |
| 2025-03-14 | 5.850 | 5.880 | 5.750 | 5.820 | 5.558 | 122,200 |
| 2025-03-13 | 5.730 | 5.870 | 5.660 | 5.860 | 5.596 | 339,700 |
| 2025-03-12 | 5.710 | 5.780 | 5.680 | 5.730 | 5.472 | 167,100 |
| 2025-03-11 | 5.690 | 5.790 | 5.690 | 5.710 | 5.453 | 72,100 |
| 2025-03-10 | 5.760 | 5.920 | 5.730 | 5.800 | 5.539 | 228,100 |
| 2025-03-07 | 5.900 | 5.940 | 5.600 | 5.860 | 5.596 | 164,000 |
| 2025-03-06 | 5.800 | 5.980 | 5.660 | 5.880 | 5.615 | 383,500 |
| 2025-03-05 | 5.680 | 5.930 | 5.610 | 5.920 | 5.653 | 415,100 |
| 2025-02-28 | 5.580 | 5.730 | 5.550 | 5.700 | 5.443 | 259,600 |
| 2025-02-27 | 5.730 | 5.800 | 5.510 | 5.580 | 5.329 | 131,900 |
| 2025-02-26 | 5.570 | 5.760 | 5.500 | 5.740 | 5.481 | 189,900 |
| 2025-02-25 | 5.680 | 5.700 | 5.570 | 5.570 | 5.319 | 73,900 |
| 2025-02-24 | 5.690 | 5.780 | 5.620 | 5.680 | 5.424 | 186,500 |
| 2025-02-21 | 5.750 | 5.840 | 5.640 | 5.690 | 5.434 | 179,100 |
| 2025-02-20 | 5.700 | 5.750 | 5.620 | 5.710 | 5.453 | 327,200 |
| 2025-02-19 | 5.790 | 5.840 | 5.710 | 5.740 | 5.481 | 199,200 |
| 2025-02-18 | 5.790 | 5.830 | 5.670 | 5.790 | 5.529 | 240,700 |
| 2025-02-17 | 5.590 | 5.780 | 5.540 | 5.740 | 5.481 | 319,200 |
| 2025-02-14 | 5.440 | 5.660 | 5.440 | 5.600 | 5.348 | 319,700 |
| 2025-02-13 | 5.420 | 5.460 | 5.350 | 5.460 | 5.214 | 77,400 |
| 2025-02-12 | 5.340 | 5.420 | 5.320 | 5.360 | 5.119 | 109,300 |
| 2025-02-11 | 5.340 | 5.470 | 5.340 | 5.440 | 5.195 | 101,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-30 | 0.1023 BRL |
| 2025-06-30 | 0.2608 BRL |
| 2024-12-30 | 0.1482 BRL |
| 2024-06-28 | 0.1390 BRL |
| 2023-12-28 | 0.1139 BRL |
| 2023-06-30 | 0.1668 BRL |
| 2022-12-29 | 0.1727 BRL |
| 2022-06-30 | 0.0957 BRL |
| 2022-04-28 | 0.0110 BRL |
| 2021-12-30 | 0.1084 BRL |
| 2021-06-30 | 0.0937 BRL |
| 2020-12-30 | 0.0904 BRL |
| 2020-06-30 | 0.0935 BRL |
| 2019-12-30 | 0.2908 BRL |
| 2019-06-28 | 0.3242 BRL |
| 2019-04-24 | 0.1818 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.